VPS Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 29,000.00 | 31,150.00 | 29,000.00 | 31,150.00 | 31,150.00 | 6,772,700 |
| 2026-07-29 | 28,400.00 | 29,150.00 | 28,400.00 | 29,150.00 | 29,150.00 | 1,534,200 |
| 2026-07-28 | 28,000.00 | 29,150.00 | 27,450.00 | 28,600.00 | 28,600.00 | 3,434,000 |
| 2026-07-27 | 29,700.00 | 29,700.00 | 28,350.00 | 28,350.00 | 28,350.00 | 2,515,100 |
| 2026-07-24 | 30,000.00 | 30,150.00 | 29,150.00 | 29,650.00 | 29,650.00 | 2,189,300 |
| 2026-07-23 | 29,450.00 | 30,400.00 | 29,100.00 | 30,400.00 | 30,400.00 | 3,272,200 |
| 2026-07-22 | 29,650.00 | 30,000.00 | 29,350.00 | 29,500.00 | 29,500.00 | 2,268,200 |
| 2026-07-21 | 29,300.00 | 30,250.00 | 29,300.00 | 29,900.00 | 29,900.00 | 2,133,800 |
| 2026-07-20 | 31,000.00 | 31,150.00 | 29,350.00 | 29,700.00 | 29,700.00 | 3,385,000 |
| 2026-07-17 | 32,100.00 | 32,100.00 | 31,250.00 | 31,250.00 | 31,250.00 | 1,414,600 |
| 2026-07-16 | 31,850.00 | 32,000.00 | 31,000.00 | 32,000.00 | 32,000.00 | 3,089,500 |
| 2026-07-15 | 32,150.00 | 32,300.00 | 31,500.00 | 32,000.00 | 32,000.00 | 2,246,200 |
| 2026-07-14 | 31,900.00 | 32,150.00 | 31,400.00 | 32,100.00 | 32,100.00 | 2,000,900 |
| 2026-07-13 | 32,250.00 | 32,550.00 | 30,900.00 | 32,000.00 | 32,000.00 | 4,471,700 |
| 2026-07-10 | 32,850.00 | 33,000.00 | 32,450.00 | 32,750.00 | 32,750.00 | 2,498,300 |
| 2026-07-09 | 33,200.00 | 33,400.00 | 32,700.00 | 32,750.00 | 32,750.00 | 3,174,900 |
| 2026-07-08 | 33,850.00 | 34,100.00 | 33,500.00 | 33,500.00 | 33,500.00 | 3,618,500 |
| 2026-07-07 | 33,400.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 3,121,400 |
| 2026-07-06 | 34,350.00 | 34,350.00 | 33,000.00 | 33,500.00 | 33,500.00 | 3,114,900 |
| 2026-07-03 | 33,500.00 | 34,200.00 | 33,300.00 | 34,200.00 | 34,200.00 | 7,940,200 |
| 2026-07-02 | 33,300.00 | 33,600.00 | 33,200.00 | 33,300.00 | 33,300.00 | 2,929,500 |
| 2026-07-01 | 33,150.00 | 33,500.00 | 32,950.00 | 33,350.00 | 33,350.00 | 3,319,000 |
| 2026-06-30 | 33,300.00 | 33,700.00 | 33,100.00 | 33,100.00 | 33,100.00 | 3,063,600 |
| 2026-06-29 | 33,450.00 | 33,650.00 | 33,200.00 | 33,400.00 | 33,400.00 | 2,689,400 |
| 2026-06-26 | 33,050.00 | 33,500.00 | 32,650.00 | 33,500.00 | 33,500.00 | 2,591,300 |
| 2026-06-25 | 33,000.00 | 33,000.00 | 32,700.00 | 32,950.00 | 32,950.00 | 2,157,100 |
| 2026-06-24 | 33,200.00 | 33,400.00 | 32,800.00 | 33,200.00 | 33,200.00 | 1,573,700 |
| 2026-06-23 | 33,150.00 | 33,600.00 | 32,850.00 | 33,400.00 | 33,400.00 | 4,235,400 |
| 2026-06-22 | 33,700.00 | 33,700.00 | 33,250.00 | 33,300.00 | 33,300.00 | 2,225,700 |
| 2026-06-19 | 33,550.00 | 33,800.00 | 33,350.00 | 33,800.00 | 33,800.00 | 10,426,900 |
| 2026-06-18 | 34,100.00 | 34,300.00 | 33,550.00 | 33,550.00 | 33,550.00 | 4,224,800 |
| 2026-06-17 | 34,750.00 | 34,750.00 | 34,100.00 | 34,100.00 | 34,100.00 | 3,454,200 |
| 2026-06-16 | 34,500.00 | 34,700.00 | 34,150.00 | 34,650.00 | 34,650.00 | 6,590,100 |
| 2026-06-15 | 33,800.00 | 34,400.00 | 33,500.00 | 34,350.00 | 34,350.00 | 8,868,700 |
| 2026-06-12 | 33,300.00 | 33,400.00 | 32,650.00 | 33,400.00 | 33,400.00 | 4,573,600 |
| 2026-06-11 | 33,100.00 | 33,350.00 | 32,950.00 | 33,000.00 | 33,000.00 | 2,116,500 |
| 2026-06-10 | 33,200.00 | 33,550.00 | 33,100.00 | 33,350.00 | 33,350.00 | 3,685,500 |
| 2026-06-09 | 32,700.00 | 33,400.00 | 32,400.00 | 33,400.00 | 33,400.00 | 5,375,100 |
| 2026-06-08 | 32,200.00 | 32,700.00 | 31,800.00 | 32,700.00 | 32,700.00 | 3,874,000 |
| 2026-06-05 | 32,000.00 | 32,500.00 | 32,000.00 | 32,350.00 | 32,350.00 | 2,183,300 |
| 2026-06-04 | 32,200.00 | 32,400.00 | 31,850.00 | 32,200.00 | 32,200.00 | 2,042,400 |
| 2026-06-03 | 32,200.00 | 32,500.00 | 31,800.00 | 32,200.00 | 32,200.00 | 4,025,400 |
| 2026-06-02 | 32,800.00 | 32,900.00 | 32,100.00 | 32,200.00 | 32,200.00 | 2,461,100 |
| 2026-06-01 | 32,700.00 | 33,100.00 | 32,600.00 | 32,700.00 | 32,700.00 | 2,214,300 |
| 2026-05-29 | 32,750.00 | 33,250.00 | 32,600.00 | 33,000.00 | 33,000.00 | 2,746,400 |
| 2026-05-28 | 33,450.00 | 33,700.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,701,600 |
| 2026-05-27 | 33,500.00 | 33,850.00 | 33,450.00 | 33,550.00 | 33,550.00 | 1,910,500 |
| 2026-05-26 | 33,200.00 | 33,850.00 | 33,200.00 | 33,700.00 | 33,700.00 | 3,853,900 |
| 2026-05-25 | 33,400.00 | 33,500.00 | 33,250.00 | 33,350.00 | 33,350.00 | 1,458,700 |
| 2026-05-22 | 33,050.00 | 33,700.00 | 32,850.00 | 33,500.00 | 33,500.00 | 3,042,500 |
| 2026-05-21 | 33,200.00 | 33,500.00 | 32,950.00 | 33,500.00 | 33,500.00 | 2,371,500 |
| 2026-05-20 | 33,000.00 | 33,500.00 | 31,800.00 | 33,500.00 | 33,500.00 | 4,303,400 |
| 2026-05-19 | 33,500.00 | 33,700.00 | 32,800.00 | 33,000.00 | 33,000.00 | 3,222,600 |
| 2026-05-18 | 33,150.00 | 33,450.00 | 32,600.00 | 33,450.00 | 33,450.00 | 3,750,600 |
| 2026-05-15 | 32,900.00 | 33,450.00 | 32,200.00 | 33,450.00 | 33,450.00 | 7,015,100 |
| 2026-05-14 | 33,800.00 | 34,400.00 | 33,200.00 | 33,200.00 | 33,200.00 | 3,760,900 |
| 2026-05-13 | 34,100.00 | 34,400.00 | 33,800.00 | 34,000.00 | 34,000.00 | 2,293,100 |
| 2026-05-12 | 34,300.00 | 34,500.00 | 34,000.00 | 34,150.00 | 34,150.00 | 2,133,500 |
| 2026-05-11 | 34,700.00 | 35,200.00 | 34,300.00 | 34,300.00 | 34,300.00 | 2,776,700 |
| 2026-05-08 | 34,300.00 | 34,800.00 | 34,300.00 | 34,700.00 | 34,700.00 | 2,320,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.